|
|
Closing price on 12/5/2023
|
|
| Open |
11.35 |
| High |
11.55 |
| Low |
11.35 |
| Volume |
1,699,600 |
| Split-adjusted Price |
11.40 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.05 / +0.44%
|
11.35
|
11.55
|
11.35
|
11.40
|
11.46
|
11.40
|
1,699,600
|
|
|
12/4/2023
|
+0.10 / +0.89%
|
11.25
|
11.55
|
11.00
|
11.35
|
11.34
|
11.35
|
1,877,800
|
|
|
12/1/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.22
|
11.25
|
1,645,100
|
|
|
11/30/2023
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.34
|
11.25
|
1,191,700
|
|
|
11/29/2023
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.25
|
11.35
|
11.32
|
11.35
|
2,191,200
|
|
|
11/28/2023
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.15
|
11.35
|
11.38
|
11.35
|
1,131,300
|
|
|
11/27/2023
|
+0.10 / +0.89%
|
11.10
|
11.55
|
10.80
|
11.30
|
11.31
|
11.30
|
2,412,900
|
|
|
11/24/2023
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.10
|
11.20
|
11.21
|
11.20
|
1,169,000
|
|
|
11/23/2023
|
+0.20 / +1.80%
|
11.00
|
11.55
|
11.00
|
11.30
|
11.33
|
11.30
|
2,581,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.11
|
11.10
|
1,225,700
|
|
|
11/21/2023
|
+0.15 / +1.37%
|
10.90
|
11.10
|
10.85
|
11.10
|
11.05
|
11.10
|
2,366,400
|
|
|
11/20/2023
|
+0.10 / +0.92%
|
10.85
|
11.05
|
10.70
|
10.95
|
11.00
|
10.95
|
1,153,700
|
|
|
11/17/2023
|
-0.20 / -1.81%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
10.85
|
2,559,000
|
|
|
11/16/2023
|
+0.15 / +1.38%
|
11.00
|
11.05
|
10.90
|
11.05
|
11.00
|
11.05
|
1,121,600
|
|
|
11/15/2023
|
-0.05 / -0.46%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.99
|
10.90
|
2,599,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
10.95
|
11.00
|
10.95
|
1,081,000
|
|
|
11/13/2023
|
-0.10 / -0.90%
|
10.80
|
11.05
|
10.80
|
10.95
|
10.95
|
10.95
|
2,249,600
|
|
|
11/10/2023
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.05
|
11.06
|
11.05
|
1,140,500
|
|
|
11/9/2023
|
+0.25 / +2.29%
|
11.00
|
11.25
|
10.85
|
11.15
|
11.05
|
11.15
|
2,211,100
|
|
|
11/8/2023
|
+0.35 / +3.32%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.73
|
10.90
|
1,577,200
|
|
|
11/7/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.58
|
10.55
|
1,917,100
|
|
|
11/6/2023
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.55
|
10.60
|
10.60
|
10.60
|
1,408,900
|
|
|
11/3/2023
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.30
|
10.55
|
10.50
|
10.55
|
2,276,400
|
|
|
11/2/2023
|
+0.45 / +4.39%
|
10.40
|
10.85
|
10.40
|
10.70
|
10.69
|
10.70
|
1,105,800
|
|
|
11/1/2023
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.00
|
10.25
|
10.27
|
10.25
|
1,438,000
|
|
|
10/31/2023
|
-0.35 / -3.32%
|
10.55
|
10.70
|
10.20
|
10.20
|
10.46
|
10.20
|
844,800
|
|
|
10/30/2023
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.55
|
10.55
|
958,200
|
|
|
10/27/2023
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.30
|
10.60
|
10.51
|
10.60
|
1,642,400
|
|
|
10/26/2023
|
-0.55 / -4.95%
|
11.10
|
11.10
|
10.45
|
10.55
|
10.63
|
10.55
|
691,800
|
|
|
10/25/2023
|
-0.10 / -0.89%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.15
|
11.10
|
1,879,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 8:55:00 AM
|
|
|
|
|